ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010280/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250430,160247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,805,13,2,1.64,148679838,185694,190.37,792,812,785,1029,555,792,800.67,0.00,0,51357,802,796,792,786,782,797,787,326,237,500,550,1,1,65123786,524,4.50,0.69,12,0.29,179.00,1169.00,885,20250307,-9.04,562,20240805,43.24,885,-9.04,20250307,610,31.97,20250203,885,-9.04,20250307,562,43.24,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250430,150249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,800,8,2,1.01,147284694,183950,188.58,792,812,785,1029,555,792,800.68,0.00,0,51080,802,796,792,786,782,797,787,326,237,500,550,1,1,65123786,521,4.47,0.68,12,0.28,179.00,1169.00,885,20250307,-9.60,562,20240805,42.35,885,-9.60,20250307,610,31.15,20250203,885,-9.60,20250307,562,42.35,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250430,140249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,801,9,2,1.14,128575519,160629,164.67,792,812,785,1029,555,792,800.45,0.00,0,46975,802,796,792,786,782,797,787,326,237,500,550,1,1,65123786,522,4.47,0.69,12,0.25,179.00,1169.00,885,20250307,-9.49,562,20240805,42.53,885,-9.49,20250307,610,31.31,20250203,885,-9.49,20250307,562,42.53,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250430,130249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,800,8,2,1.01,123908868,154787,158.68,792,812,785,1029,555,792,800.51,0.00,0,44209,802,796,792,786,782,797,787,326,237,500,550,1,1,65123786,521,4.47,0.68,12,0.24,179.00,1169.00,885,20250307,-9.60,562,20240805,42.35,885,-9.60,20250307,610,31.15,20250203,885,-9.60,20250307,562,42.35,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250430,120250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,797,5,2,0.63,117634027,146920,150.62,792,812,785,1029,555,792,800.67,0.00,0,42981,802,796,792,786,782,797,787,326,237,500,550,1,1,65123786,519,4.45,0.68,12,0.23,179.00,1169.00,885,20250307,-9.94,562,20240805,41.81,885,-9.94,20250307,610,30.66,20250203,885,-9.94,20250307,562,41.81,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250430,110249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,804,12,2,1.52,109944388,137297,140.75,792,812,785,1029,555,792,800.78,0.00,0,42862,802,796,792,786,782,797,787,326,237,500,550,1,1,65123786,524,4.49,0.69,12,0.21,179.00,1169.00,885,20250307,-9.15,562,20240805,43.06,885,-9.15,20250307,610,31.80,20250203,885,-9.15,20250307,562,43.06,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250430,100251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,20,2,2.53,73373464,91789,94.10,792,812,785,1029,555,792,799.37,0.00,0,37131,802,796,792,786,782,797,787,326,237,500,550,1,1,65123786,529,4.54,0.69,12,0.14,179.00,1169.00,885,20250307,-8.25,562,20240805,44.48,885,-8.25,20250307,610,33.11,20250203,885,-8.25,20250307,562,44.48,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250430,090250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,785,-7,5,-0.88,1609231,2032,2.08,792,792,785,1029,555,792,791.94,0.00,0,-533,802,796,792,786,782,797,787,326,237,500,550,1,1,65123786,511,4.39,0.67,12,0.00,179.00,1169.00,885,20250307,-11.30,562,20240805,39.68,885,-11.30,20250307,610,28.69,20250203,885,-11.30,20250307,562,39.68,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250429,160246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,792,0,3,0.00,77201874,97533,76.14,792,798,788,1029,555,792,791.55,0.00,0,44965,813,802,797,786,781,800,784,326,237,500,550,1,1,65123786,516,4.42,0.68,12,0.15,179.00,1169.00,885,20250307,-10.51,562,20240805,40.93,885,-10.51,20250307,610,29.84,20250203,885,-10.51,20250307,562,40.93,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250429,150248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,794,2,2,0.25,73873954,93329,72.86,792,798,788,1029,555,792,791.54,0.00,0,43294,813,802,797,786,781,800,784,326,237,500,550,1,1,65123786,517,4.44,0.68,12,0.14,179.00,1169.00,885,20250307,-10.28,562,20240805,41.28,885,-10.28,20250307,610,30.16,20250203,885,-10.28,20250307,562,41.28,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250429,140248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,792,0,3,0.00,70076424,88536,69.12,792,798,788,1029,555,792,791.50,0.00,0,42887,813,802,797,786,781,800,784,326,237,500,550,1,1,65123786,516,4.42,0.68,12,0.14,179.00,1169.00,885,20250307,-10.51,562,20240805,40.93,885,-10.51,20250307,610,29.84,20250203,885,-10.51,20250307,562,40.93,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250430 160247 57 100.00 KOSDAQ IT 서비스 N N N N N 805 13 2 1.64 148679838 185694 190.37 792 812 785 1029 555 792 800.67 0.00 0 51357 802 796 792 786 782 797 787 326 237 500 550 1 1 65123786 524 4.50 0.69 12 0.29 179.00 1169.00 885 20250307 -9.04 562 20240805 43.24 885 -9.04 20250307 610 31.97 20250203 885 -9.04 20250307 562 43.24 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
3 20250430 150249 57 100.00 KOSDAQ IT 서비스 N N N N N 800 8 2 1.01 147284694 183950 188.58 792 812 785 1029 555 792 800.68 0.00 0 51080 802 796 792 786 782 797 787 326 237 500 550 1 1 65123786 521 4.47 0.68 12 0.28 179.00 1169.00 885 20250307 -9.60 562 20240805 42.35 885 -9.60 20250307 610 31.15 20250203 885 -9.60 20250307 562 42.35 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
4 20250430 140249 57 100.00 KOSDAQ IT 서비스 N N N N N 801 9 2 1.14 128575519 160629 164.67 792 812 785 1029 555 792 800.45 0.00 0 46975 802 796 792 786 782 797 787 326 237 500 550 1 1 65123786 522 4.47 0.69 12 0.25 179.00 1169.00 885 20250307 -9.49 562 20240805 42.53 885 -9.49 20250307 610 31.31 20250203 885 -9.49 20250307 562 42.53 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
5 20250430 130249 57 100.00 KOSDAQ IT 서비스 N N N N N 800 8 2 1.01 123908868 154787 158.68 792 812 785 1029 555 792 800.51 0.00 0 44209 802 796 792 786 782 797 787 326 237 500 550 1 1 65123786 521 4.47 0.68 12 0.24 179.00 1169.00 885 20250307 -9.60 562 20240805 42.35 885 -9.60 20250307 610 31.15 20250203 885 -9.60 20250307 562 42.35 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
6 20250430 120250 57 100.00 KOSDAQ IT 서비스 N N N N N 797 5 2 0.63 117634027 146920 150.62 792 812 785 1029 555 792 800.67 0.00 0 42981 802 796 792 786 782 797 787 326 237 500 550 1 1 65123786 519 4.45 0.68 12 0.23 179.00 1169.00 885 20250307 -9.94 562 20240805 41.81 885 -9.94 20250307 610 30.66 20250203 885 -9.94 20250307 562 41.81 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
7 20250430 110249 57 100.00 KOSDAQ IT 서비스 N N N N N 804 12 2 1.52 109944388 137297 140.75 792 812 785 1029 555 792 800.78 0.00 0 42862 802 796 792 786 782 797 787 326 237 500 550 1 1 65123786 524 4.49 0.69 12 0.21 179.00 1169.00 885 20250307 -9.15 562 20240805 43.06 885 -9.15 20250307 610 31.80 20250203 885 -9.15 20250307 562 43.06 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
8 20250430 100251 57 100.00 KOSDAQ IT 서비스 N N N N N 812 20 2 2.53 73373464 91789 94.10 792 812 785 1029 555 792 799.37 0.00 0 37131 802 796 792 786 782 797 787 326 237 500 550 1 1 65123786 529 4.54 0.69 12 0.14 179.00 1169.00 885 20250307 -8.25 562 20240805 44.48 885 -8.25 20250307 610 33.11 20250203 885 -8.25 20250307 562 44.48 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
9 20250430 090250 57 100.00 KOSDAQ IT 서비스 N N N N N 785 -7 5 -0.88 1609231 2032 2.08 792 792 785 1029 555 792 791.94 0.00 0 -533 802 796 792 786 782 797 787 326 237 500 550 1 1 65123786 511 4.39 0.67 12 0.00 179.00 1169.00 885 20250307 -11.30 562 20240805 39.68 885 -11.30 20250307 610 28.69 20250203 885 -11.30 20250307 562 39.68 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
10 20250429 160246 57 100.00 KOSDAQ IT 서비스 N N N N N 792 0 3 0.00 77201874 97533 76.14 792 798 788 1029 555 792 791.55 0.00 0 44965 813 802 797 786 781 800 784 326 237 500 550 1 1 65123786 516 4.42 0.68 12 0.15 179.00 1169.00 885 20250307 -10.51 562 20240805 40.93 885 -10.51 20250307 610 29.84 20250203 885 -10.51 20250307 562 40.93 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
11 20250429 150248 57 100.00 KOSDAQ IT 서비스 N N N N N 794 2 2 0.25 73873954 93329 72.86 792 798 788 1029 555 792 791.54 0.00 0 43294 813 802 797 786 781 800 784 326 237 500 550 1 1 65123786 517 4.44 0.68 12 0.14 179.00 1169.00 885 20250307 -10.28 562 20240805 41.28 885 -10.28 20250307 610 30.16 20250203 885 -10.28 20250307 562 41.28 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
12 20250429 140248 57 100.00 KOSDAQ IT 서비스 N N N N N 792 0 3 0.00 70076424 88536 69.12 792 798 788 1029 555 792 791.50 0.00 0 42887 813 802 797 786 781 800 784 326 237 500 550 1 1 65123786 516 4.42 0.68 12 0.14 179.00 1169.00 885 20250307 -10.51 562 20240805 40.93 885 -10.51 20250307 610 29.84 20250203 885 -10.51 20250307 562 40.93 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N